Dalian Insulator Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.93	12.16	11.90	11.95	11.95	0.93%	8,248,151
Sep 29, 2026	11.84	11.94	11.76	11.84	11.84	-	6,658,224
Sep 28, 2026	12.16	12.16	11.75	11.84	11.84	-2.63%	9,189,909
Sep 24, 2026	12.30	12.38	12.15	12.16	12.16	-1.14%	8,306,300
Sep 23, 2026	12.64	12.67	12.24	12.30	12.30	-2.69%	13,033,407
Sep 22, 2026	12.79	12.93	12.57	12.64	12.64	-1.02%	12,909,853
Sep 21, 2026	12.67	12.78	12.63	12.77	12.77	0.71%	11,782,090
Sep 18, 2026	12.48	12.71	12.46	12.68	12.68	2.18%	12,224,136
Sep 17, 2026	12.50	12.57	12.35	12.41	12.41	-1.27%	8,613,100
Sep 16, 2026	12.40	12.61	12.27	12.57	12.57	1.53%	11,238,020
Sep 15, 2026	12.46	12.55	12.36	12.38	12.38	-0.51%	7,464,505
Sep 14, 2026	12.34	12.66	12.32	12.48	12.44	0.32%	8,174,257
Sep 11, 2026	12.56	12.62	12.32	12.44	12.40	-1.89%	11,639,874
Sep 10, 2026	12.83	12.85	12.62	12.68	12.64	-1.93%	10,930,227
Sep 9, 2026	12.90	12.97	12.71	12.93	12.89	0.54%	14,048,302
Sep 8, 2026	12.98	13.04	12.78	12.86	12.82	-1.00%	14,596,449
Sep 7, 2026	13.32	13.35	12.90	12.99	12.95	-1.14%	16,356,800
Sep 4, 2026	13.07	13.50	13.04	13.14	13.10	1.23%	24,998,495
Sep 3, 2026	12.91	13.10	12.84	12.98	12.94	1.09%	11,703,900
Sep 2, 2026	13.00	13.09	12.76	12.84	12.80	-2.13%	15,720,643
Sep 1, 2026	13.15	13.35	13.08	13.12	13.08	-0.61%	13,960,561
Aug 31, 2026	12.92	13.25	12.82	13.20	13.16	1.38%	18,779,045
Aug 28, 2026	12.96	13.11	12.93	13.02	12.98	-0.46%	11,926,748
Aug 27, 2026	12.94	13.17	12.77	13.08	13.04	1.24%	19,710,039
Aug 26, 2026	13.17	13.35	12.89	12.92	12.88	-1.97%	18,371,220
Aug 25, 2026	13.13	13.21	12.77	13.18	13.14	-0.60%	15,063,185
Aug 24, 2026	13.65	13.71	12.98	13.26	13.22	-2.86%	16,341,973
Aug 21, 2026	13.24	13.68	13.15	13.65	13.61	1.94%	14,700,523
Aug 20, 2026	13.72	13.93	13.28	13.39	13.35	-1.54%	17,821,398
Aug 19, 2026	14.39	14.39	13.57	13.60	13.56	-6.72%	27,445,114
Aug 18, 2026	14.75	14.93	14.35	14.58	14.54	-1.22%	18,996,695
Aug 17, 2026	14.32	14.79	14.13	14.76	14.72	3.14%	24,251,218
Aug 14, 2026	14.37	14.62	14.13	14.31	14.27	-0.28%	16,906,900
Aug 13, 2026	14.87	14.88	14.35	14.35	14.31	-2.45%	23,534,100
Aug 12, 2026	14.58	14.88	14.48	14.71	14.67	0.68%	19,984,020
Aug 11, 2026	14.70	14.90	14.52	14.61	14.57	-1.55%	23,763,628
Aug 10, 2026	14.49	14.87	14.46	14.84	14.80	2.98%	32,986,946
Aug 7, 2026	14.38	14.54	14.12	14.41	14.37	-0.35%	26,942,269
Aug 6, 2026	14.63	14.74	14.38	14.46	14.42	-1.57%	30,745,548
Aug 5, 2026	14.65	14.80	14.50	14.69	14.65	-1.87%	40,180,346
Aug 4, 2026	14.76	14.99	14.24	14.97	14.93	3.24%	46,187,801
Aug 3, 2026	15.02	15.65	14.35	14.50	14.46	-2.75%	53,036,880
Jul 31, 2026	14.39	15.10	14.36	14.91	14.87	1.15%	40,617,686
Jul 30, 2026	14.48	15.05	14.15	14.74	14.70	0.55%	52,746,886
Jul 29, 2026	13.80	14.80	13.60	14.66	14.62	6.15%	52,517,927
Jul 28, 2026	13.84	13.88	13.53	13.81	13.77	-2.26%	34,624,200
Jul 27, 2026	13.32	14.38	13.20	14.13	14.09	5.06%	52,385,110
Jul 24, 2026	13.61	13.90	13.06	13.45	13.41	-1.18%	43,307,956
Jul 23, 2026	12.34	13.61	12.31	13.61	13.57	10.02%	38,741,955
Jul 22, 2026	13.05	13.10	12.34	12.37	12.33	-5.93%	28,551,311